$40.75 +0.14 (%) ITT Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
12/18/201439.9840.6239.7940.61572,962
12/17/201438.3739.4137.9439.291,127,451
12/16/201437.7839.2637.7838.161,153,216
12/15/201438.5038.6937.8838.00915,603
12/12/201439.0639.2838.2838.301,045,303
12/11/201439.9640.3539.4739.55632,880
12/10/201440.1040.2739.4439.65879,806
12/9/201439.6740.5239.6340.46730,423
12/8/201440.8641.1340.0940.18611,902
12/5/201440.9141.4440.9141.05533,755
12/4/201441.2041.4140.8141.11532,283
12/3/201440.9541.8240.9341.361,059,615
12/2/201440.6741.2440.5040.961,246,908
12/1/201441.1941.1939.7440.021,542,945
11/28/201443.4643.4641.3541.40871,203
11/26/201444.1244.2543.6543.82603,124
11/25/201444.0144.2543.8244.15417,276
11/24/201443.8244.1743.5943.97594,068
11/21/201444.1744.2043.6343.78431,084
11/20/201442.7343.6042.5543.46621,037
11/19/201442.9643.0842.5442.97616,301
11/18/201442.9543.5442.8143.04530,298
11/17/201442.8543.1542.6642.99437,587
11/14/201442.8843.1342.5342.94485,435
11/13/201443.6243.7242.6542.94753,525
11/12/201443.4643.8243.3143.62645,567
11/11/201444.4644.5043.6943.74699,954
11/10/201444.4044.7444.1644.28590,273
11/7/201444.4244.5544.1144.40719,102
11/6/201443.7544.4243.7544.36432,234
11/5/201443.6643.8743.1043.79521,775
11/4/201444.0444.0443.2543.30575,371
11/3/201445.3145.3143.9044.111,113,981
10/31/201443.7045.3443.3745.061,900,736
10/30/201442.5543.1542.3542.931,232,162
10/29/201443.1243.4142.3442.691,036,874
10/28/201442.2643.1542.2643.12692,855
10/27/201441.2242.0140.8642.011,489,660
10/24/201442.0042.1841.3741.451,722,345
10/23/201442.0442.6041.9942.201,417,866
10/22/201442.6842.7241.4141.46666,378
10/21/201441.3542.6841.3542.611,232,826
10/20/201440.4741.0340.3540.981,127,108
10/17/201439.8341.1539.8340.731,781,978
10/16/201437.0839.5236.8339.403,382,059
10/15/201437.7438.1936.7437.551,508,610
10/14/201438.8739.1338.3238.431,740,359
10/13/201439.7140.0838.6038.631,177,533
10/10/201440.6940.7739.6839.701,614,900
10/9/201442.7042.8040.6740.702,442,619
10/8/201442.7243.1642.1042.841,771,582
10/7/201443.5743.7542.4842.711,561,868
10/6/201444.3344.5143.7343.831,093,855
10/3/201444.6344.7444.2544.29862,282
10/2/201444.1144.6143.7844.28768,078
10/1/201444.9044.9043.9444.121,379,111
9/30/201445.7645.7944.9344.941,296,542
9/29/201445.4145.8345.1945.791,116,593
9/26/201445.9946.3345.6846.08782,447
9/25/201446.5146.5145.7045.801,047,294
9/24/201446.3646.6646.1446.60712,374
9/23/201446.5546.8346.1446.471,152,601
9/22/201447.5347.5346.6446.76606,384
9/19/201448.4748.6447.5947.641,043,537
9/18/201447.6448.4347.4948.18568,524
9/17/201448.1748.3647.2847.61826,396
9/16/201447.9248.1247.5447.94662,555
9/15/201448.0848.0847.5347.87512,273
9/12/201448.3648.5447.8147.97500,472
9/11/201448.4248.7248.2048.46404,137
9/10/201448.6048.8448.2048.64475,818
9/9/201449.1249.2248.7348.79587,986
9/8/201448.8349.4248.7849.24539,371
9/5/201448.4149.1048.3348.93621,569
9/4/201448.2548.8448.2448.41476,408
9/3/201448.5948.7548.1948.23628,998
9/2/201447.9548.7047.9148.37807,869
8/29/201448.2848.3047.7747.86459,379
8/28/201448.1048.2847.7548.11258,275
8/27/201448.4248.5248.1448.28280,588
8/26/201448.5448.6848.2948.42262,984
8/25/201448.4348.5948.2748.49276,586
8/22/201448.5348.5948.0548.21389,035
8/21/201448.6748.7248.0548.60642,211
8/20/201448.4548.7948.3148.74301,545
8/19/201448.4248.7548.3648.53345,998
8/18/201447.7048.3647.5048.35518,827
8/15/201448.0448.0447.0547.31404,562
8/14/201447.8047.9047.5547.75282,998
8/13/201447.2747.7647.1947.63322,480
8/12/201447.0447.6346.8547.05832,746
8/11/201447.2547.3046.9447.01653,088
8/8/201446.3146.8646.1246.80677,216
8/7/201446.5247.0146.1546.27502,572
8/6/201446.5446.8246.1146.37561,989
8/5/201446.9447.5846.4446.96938,253
8/4/201446.4147.4246.3747.341,115,265
8/1/201446.0346.3145.2846.301,288,688
7/31/201448.2548.2545.7745.971,171,210
7/30/201447.3347.5346.7747.18859,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center